[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATLC":3,"stock-historical-ATLC":31,"homepage-market-summary":2854},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATLC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Atlanticus Holdings Corporation","Nasdaq",null,"PERSONAL CREDIT INSTITUTIONS","Atlanticus Holdings Corp is a financial technology company powering more inclusive financial solutions for Everyday Americans. It provides technology and other support services to lenders who offer an array of financial products and services to consumers. The company's products and services are reported through two reportable segments. Credit as a Service (CaaS) offers products including private label credit cards using the Fortiva and Curae brand names as well as merchant-associated brands and Auto Finance provides purchase and\u002For service loans secured by automobiles from or for, and also provides floor-plan financing for, a pre-qualified network of independent automotive dealers and automotive finance companies in the buy-here, pay-here used car business.","576","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},91.89,91.42,93,90.35,89.29,2.6,2.91,136372.836334,6351,91.8479,114.3399,47.5,101849.33881187251,66.4,6903,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},45.74,88688,32371284.04178,73.48,"2025-04-22",[42,43,53,64,75,85,96,107,117,128,138,149,160,171,180,191,201,212,223,234,245,255,266,276,286,296,307,317,328,339,349,360,371,381,391,402,412,421,430,439,449,460,470,481,492,503,514,525,536,546,557,568,577,588,599,607,616,624,632,641,649,654,662,671,680,688,697,705,714,722,731,740,747,755,763,770,778,786,793,800,808,816,825,834,843,851,859,867,875,884,892,900,907,916,923,931,940,948,957,965,973,982,991,1000,1009,1016,1025,1034,1043,1051,1059,1066,1074,1082,1091,1099,1108,1116,1125,1134,1141,1150,1158,1167,1175,1182,1191,1200,1209,1218,1226,1235,1244,1253,1259,1265,1272,1276,1285,1294,1301,1310,1317,1326,1333,1341,1350,1359,1368,1376,1384,1391,1399,1406,1414,1421,1428,1435,1442,1450,1458,1467,1474,1481,1489,1497,1504,1513,1520,1525,1533,1541,1548,1556,1563,1572,1579,1588,1596,1603,1611,1618,1625,1633,1641,1649,1657,1664,1673,1679,1687,1694,1701,1709,1717,1722,1731,1740,1748,1757,1764,1772,1778,1786,1794,1801,1808,1814,1820,1829,1836,1842,1851,1857,1865,1873,1881,1889,1896,1903,1910,1916,1922,1928,1935,1942,1950,1958,1965,1972,1977,1983,1990,1998,2005,2012,2019,2025,2034,2039,2045,2052,2059,2066,2071,2077,2083,2090,2096,2102,2109,2116,2124,2132,2139,2145,2153,2161,2169,2176,2185,2193,2201,2207,2215,2224,2232,2238,2245,2252,2257,2264,2272,2278,2287,2293,2299,2305,2312,2319,2326,2331,2338,2344,2350,2356,2363,2369,2374,2382,2390,2396,2404,2413,2420,2427,2433,2440,2448,2455,2461,2468,2472,2479,2486,2491,2498,2504,2511,2516,2521,2528,2533,2538,2544,2550,2556,2561,2567,2573,2578,2585,2590,2596,2604,2611,2619,2625,2631,2636,2641,2648,2655,2663,2670,2675,2681,2686,2692,2698,2704,2711,2717,2723,2731,2736,2743,2747,2756,2763,2768,2776,2783,2788,2793,2801,2809,2814,2819,2823,2829,2835,2840,2845,2851],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",87.01,89.55,86.75,1.76,2.01,80582.440475,4453,88.3989,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",87.91,87.975,85.961,87.53,0.05,0.06,84647.038506,4498,87.3124,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",87.11,87.83,85.9,87.48,0.38,0.44,71859.375902,4180,87.0935,{"date":76,"open":77,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",91.95,86.85,87.1,-5.4,-5.84,77683.152735,3857,88.5488,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",91.77,94,91,92.5,1.11,1.21,77247.564399,4284,92.294,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",90.4,91.67,89.23,91.39,0.42,0.46,104028.669849,4087,90.893,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",91.45,88.59,90.97,-1.08,-1.17,156651.187957,5672,90.2789,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",92.75,94.25,90.785,92.05,1.02,1.12,107061.415441,4540,92.2839,{"date":129,"open":130,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",94.21,90.65,91.03,-1.99,-2.14,96632.338743,5211,91.4643,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",94.09,94.62,92.25,93.02,-2.17,-2.28,174004.069936,5070,93.2374,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",95,95.99,92.96,95.19,1.99,2.14,194899.318148,4858,94.5234,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",93.05,94.37,91.66,93.2,0.15,0.16,93338.102603,6142,93.0095,{"date":172,"open":173,"high":174,"low":175,"close":162,"change":176,"percent_change":177,"volume":178,"transactions":115,"vwap":179},"2026-09-15",93.96,94.05,90.155,-1.62,-1.71,112630.288646,92.2503,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",93.41,95.12,92.295,94.67,0.21,0.22,79372.81717,4519,94.4166,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-11",95.41,93.7,94.46,1.1,1.18,48419.649704,3327,94.4014,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",92.19,93.409,91.6,93.36,0.76,0.82,60295.57481,4105,92.7548,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",92.84,95.42,92.2569,92.6,-1.21,-1.29,106458.08429,4902,93.1305,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",92.24,94.83,91.11,93.81,0.68,0.73,160416.400692,8067,93.5375,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",96,97.175,92.74,93.13,-3.58,-3.7,250524.254044,8482,93.8523,{"date":246,"open":88,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",97.87,92.39,96.71,2.89,3.08,219706.137304,7472,96.6929,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",90.62,94.48,90,93.82,4.58,5.13,128481.906069,5222,93.5167,{"date":267,"open":268,"high":89,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-01",89.41,87.32,89.24,-1.23,-1.36,107534.536187,4309,88.9404,{"date":277,"open":278,"high":279,"low":268,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-31",89.92,91.605,90.47,-0.61,-0.67,117796.085076,4486,90.1857,{"date":287,"open":288,"high":141,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-28",93.14,90.82,91.08,-1.95,-2.1,99339.153366,5214,92.224,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-27",92.2,93.46,90.3939,93.03,0.11,0.12,86690.440344,4928,92.2857,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-26",94.19,92.17,92.92,-1.03,-1.1,90680.724815,4151,92.9538,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-25",96.4,97,92.77,93.95,-1.2,-1.26,113660.762286,5298,94.6863,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",95.74,97.81,94.34,95.15,-0.94,-0.98,119681.22291,4553,95.5348,{"date":340,"open":193,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",96.975,93.595,96.09,2.43,2.59,126013.209394,4690,95.6576,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-20",97.98,98,90.32,93.66,-5.46,-5.51,171390.932914,5834,92.9998,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-19",98.5,99.96,96.96,99.12,1.54,1.58,120263.766535,5229,98.5476,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-18",99.24,100.14,93.75,97.58,-2.56,160218.990285,5656,98.6719,{"date":382,"open":383,"high":384,"low":385,"close":374,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",101.55,103,99.34,-2.44,-2.38,118815.03713,5480,100.6995,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",97.84,102.88,97.04,102.58,5.54,5.71,135122.599757,5692,100.5039,{"date":403,"open":404,"high":405,"low":406,"close":395,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-13",98.35,99.88,95.9,-0.33,-0.34,150996.605886,5076,97.3354,{"date":413,"open":194,"high":414,"low":142,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-12",97.95,97.37,3.87,4.14,144910.51339,4983,95.885,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":145,"percent_change":387,"volume":427,"transactions":428,"vwap":429},"2026-08-11",97.07,99.3136,92.45,93.5,172242.830115,6589,94.22,{"date":431,"open":432,"high":433,"low":215,"close":434,"change":435,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",98.25,103.1073,95.78,-4.23,197001.816352,6453,98.1841,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",111.2,95.11,100.01,-11.78,-10.54,356301.637728,12737,99.988,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",110.69,112.89,110.01,111.79,0.48,0.43,150646.362297,6781,111.4263,{"date":461,"open":462,"high":26,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-05",110.24,109.45,111.31,0.99,0.9,96205.480275,4686,111.9032,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-04",108.96,113.37,108.63,110.32,2.26,2.09,189331.621734,6972,110.8937,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",106.9,109.77,105.775,108.06,2.57,2.44,128254.014818,5655,108.5919,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",106.77,108,104.1,105.49,-0.56,-0.53,127007.91157,5646,105.9659,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",105.85,106.69,102.3301,106.05,1.92,1.84,126204.530957,5590,105.0768,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",104.89,107.36,102.61,104.13,-0.69,-0.66,216406.711497,7015,104.88,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",104.6,106.01,101.91,104.82,0.62,0.6,142887.351399,5075,104.3772,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",100,105.445,104.2,4.72,4.74,193052.733489,7019,103.3546,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",96.5,102.125,96.15,99.48,3.86,4.04,196417.591508,6768,99.7419,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",93.4,96.38,91.69,95.62,0.45,0.47,222563.528652,8138,93.9614,{"date":569,"open":570,"high":571,"low":426,"close":572,"change":323,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",94.52,96.56,95.17,-1.25,114924.366444,4598,95.2232,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",98.88,100.155,93.58,96.37,-1.54,-1.57,187524.407469,6019,95.5406,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",100.43,101,96.405,97.91,-2.77,-2.75,174783.941444,5521,99.1901,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":377,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-17",100.64,102.99,98.029999,100.68,-2.48,179500,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-16",99.55,104.58,98.2,103.24,3.77,3.79,201800,{"date":617,"open":351,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-15",102.41,95.51,99.47,1.64,1.68,207100,{"date":625,"open":626,"high":601,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-14",96.99,96.45,97.83,1.22,1.26,146700,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-13",103.81,104.53,96.36,96.61,-2.65,-2.67,149500,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":123,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-10",98.24,101.13,97.4,99.26,1.04,123600,{"date":650,"open":434,"high":651,"low":425,"close":643,"change":652,"percent_change":262,"volume":653,"transactions":9,"vwap":643},"2026-07-09",99.4,4.79,196400,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-08",98.41,90.59,93.45,-3.93,-4.04,163300,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-07",95.44,98.48,92.16,97.38,1.55,1.62,144300,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-06",97.15,99.41,94.050003,95.83,-0.57,-0.59,178100,{"date":681,"open":682,"high":683,"low":684,"close":319,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":319},"2026-07-02",103.23,105.56,95.77,-7.35,-7.08,205100,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",102,106.5,100.48,103.75,1.5,1.47,242300,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",107.73,100.27,102.25,-2.02,-1.94,216600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-29",108.85,110,97.36,104.27,-6.14,-5.56,305000,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":156,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-26",108.2,112.61,107.13,110.41,1.98,411900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",105.55,111.42,105.29,108.27,3.73,3.57,247100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-24",101.82,105.93,98.9,104.54,3.18,3.14,220500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":510,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-23",98.010002,103.42,101.36,1.85,236800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-22",100.28,104.07,95.37,99.52,-0.6,112300,{"date":756,"open":757,"high":758,"low":751,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-18",97.74,100.57,100.12,4.35,4.54,169500,{"date":764,"open":765,"high":609,"low":766,"close":684,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":684},"2026-06-17",96.31,94.63,-0.47,-0.49,142000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":197,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-16",96.8,98.57,94.64,96.24,1.24,220800,{"date":779,"open":774,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-15",96.6,93.59,95.059998,2.68,2.9,233300,{"date":787,"open":259,"high":151,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-12",88.57,92.38,1.2,1.32,145400,{"date":794,"open":67,"high":795,"low":796,"close":797,"change":345,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-11",91.44,80.45,91.18,2.92,151400,{"date":801,"open":802,"high":803,"low":804,"close":110,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":110},"2026-06-10",88.61,90.96,87.43,-0.19,-0.21,106200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":250,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-09",87.33,91.3,85.3,88.78,3.36,137800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-08",84.22,86.25,83.57,85.89,1.79,2.13,105900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-05",81.69,84.79,81.5,84.099998,1.88,2.29,101700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",76.93,82.56,76.59,82.22,5.89,7.72,139700,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-03",82.059998,82.68,76.33,-6.85,-8.24,171000,{"date":852,"open":853,"high":820,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-02",82.48,81.36,83.18,0.57,0.69,125100,{"date":860,"open":812,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-01",85.87,81.41,82.61,-3.61,-4.19,122700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":695,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-29",85.61,86.54,82.33,86.22,1.73,252500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-28",89.17,89.7,83.14,84.75,-5.25,-5.83,258500,{"date":885,"open":886,"high":887,"low":888,"close":259,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":259},"2026-05-27",89.54,93.21,88.99,1.44,1.63,85900,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-26",84.13,88.75,88.56,5.42,6.52,69100,{"date":901,"open":902,"high":830,"low":903,"close":879,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":879},"2026-05-22",81.85,78.27,1.53,1.87,128000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-21",80.43,82.76,78.98,81.61,-0.18,-0.22,80500,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":541,"volume":922,"transactions":9,"vwap":919},"2026-05-20",78.22,81.79,77.54,3.69,104900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":677,"volume":930,"transactions":9,"vwap":928},"2026-05-19",78.58,79.37,76.32,78.099998,-0.45,65600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-18",77.19,79.099998,77.019997,78.55,1.39,1.8,40200,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",79.83,76.52,77.16,-3.11,-3.87,54400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-14",77.45,80.44,76.61,80.27,3.95,5.18,49600,{"date":958,"open":959,"high":960,"low":961,"close":927,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":927},"2026-05-13",75.93,77.5,72.84,-1.28,-1.65,49000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",79.93,72.67,77.6,-3.26,-4.03,73300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-11",84.5,89,80.18,80.86,-3.95,-4.66,89600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-08",79.91,86.07,72.040001,84.81,6.47,8.26,169600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-07",78.59,80.75,77.81,78.34,0.52,0.67,125900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",78.13,79.029999,76.07,77.82,0.23,0.3,30100,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":509,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-05",75.79,77.88,77.59,2.54,39900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-04",77.099998,77.84,75.11,75.67,-2.36,-3.02,37600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-01",79.38,80.010002,75.54,78.029999,-1.38,-1.74,48700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-30",77.2,79.54,75.33,79.41,2.73,3.56,54900,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-29",78.63,74.91,76.68,-2.5,-3.16,82100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":806,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",79.29,80.29,78.62,79.18,-0.26,103000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":103,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-27",78.080002,79.39,76.57,0.58,53700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1041,"volume":1073,"transactions":9,"vwap":1071},"2026-04-24",76.080002,79.34,74.58,78.93,2.71,60300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-04-23",74.78,76.22,72.66,1.25,1.67,70600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-22",73.38,75.73,72.41,74.97,3.26,4.55,110900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1032,"volume":1098,"transactions":9,"vwap":1096},"2026-04-21",73.089996,75.25,71.040001,71.71,-1.27,49100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-20",69.95,73.27,68.010002,72.98,2.02,2.85,72600,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-17",68.76,72.24,70.96,4,5.97,53100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-16",67.72,68.25,66.54,66.96,-1.4,-2.05,50000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-15",68.28,69.6,67.77,68.36,0.18,0.26,32900,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":669,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",66.72,69.14,68.18,1.09,66100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",63.02,67.58,61.24,67.089996,3.7,5.84,67700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":302,"volume":1157,"transactions":9,"vwap":1155},"2026-04-10",63.67,63.9,62.4,63.39,0.07,83800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-09",60.65,64.48,60.029999,63.32,2.56,4.21,84200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":652,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-08",58.58,61.16,58.29,60.76,8.56,89900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":531,"percent_change":124,"volume":1181,"transactions":9,"vwap":1180},"2026-04-07",55.21,56.74,54.4,55.97,83400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-06",53.69,55.52,53.64,55.35,1.9,3.55,67400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-02",53.36,54.64,51.24,53.45,-0.63,-1.16,50900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-01",53.09,56.32,52,54.080002,1.61,3.07,66200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-31",52.25,53.15,50.67,52.47,1.15,2.24,56100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1031,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",52.78,52.81,50.75,51.32,-2.62,42700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",52.77,53.17,50.82,52.7,-0.44,-0.83,62100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-26",53.29,54.41,52.71,53.14,-0.99,-1.83,32000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",56.81,57.31,53.85,54.13,-1.84,-3.29,60900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1180,"change":408,"percent_change":753,"volume":1258,"transactions":9,"vwap":1180},"2026-03-24",56.02,57.15,55.62,46700,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":621,"percent_change":1264,"volume":899,"transactions":9,"vwap":1263},"2026-03-23",55.14,58.080002,56.31,3,{"date":1266,"open":1267,"high":1268,"low":1193,"close":1269,"change":1270,"percent_change":366,"volume":1271,"transactions":9,"vwap":1269},"2026-03-20",53.84,55.31,54.67,0.83,102500,{"date":1273,"open":1231,"high":1274,"low":1231,"close":1267,"change":208,"percent_change":668,"volume":1275,"transactions":9,"vwap":1267},"2026-03-19",54.66,43900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-18",53.26,54.16,52.5,53.02,-0.84,-1.56,61400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-17",50.34,54.34,50.15,53.86,4.93,10.08,94700,{"date":1295,"open":1296,"high":1297,"low":27,"close":1298,"change":1299,"percent_change":1105,"volume":1300,"transactions":9,"vwap":1298},"2026-03-16",48.96,50.74,48.93,0.97,96800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-13",54.5,56,47.63,47.96,-4.79,-9.08,127600,{"date":1311,"open":1290,"high":1312,"low":1313,"close":1314,"change":387,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",54.96,51.65,52.75,-4.32,79500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-11",55.92,56.78,54.21,55.13,-1.34,-2.37,42300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":647,"percent_change":831,"volume":1332,"transactions":9,"vwap":1331},"2026-03-10",55.71,58.32,54.71,56.47,98500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":531,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-09",53.52,55.77,50.69,55.43,1.13,91500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",56.26,56.29,53.76,54.81,-3.76,-6.42,87700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-05",56.35,59.080002,53.99,58.57,1.34,2.34,134800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-04",54.18,57.46,54.07,57.23,3.25,6.02,46100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":822,"volume":1375,"transactions":9,"vwap":1373},"2026-03-03",52.0099983,54.6,51.53,53.98,0.95,36300,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-02",51,53.73,53.029999,0.72,1.38,46800,{"date":1385,"open":1228,"high":1386,"low":1378,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-27",53.42,52.31,-1.6,-2.97,76300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":677,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-26",54.2,55.51,53.27,53.91,-1.05,58200,{"date":1400,"open":1240,"high":1401,"low":1314,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-25",54.62,54.48,1.83,3.48,33000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1140,"transactions":9,"vwap":1411},"2026-02-24",52.56,53.34,52.21,52.65,0.09,0.17,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1408,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1408},"2026-02-23",54.43,50.86,-1.91,-3.51,93900,{"date":1422,"open":1423,"high":1328,"low":1424,"close":1425,"change":1426,"percent_change":768,"volume":1427,"transactions":9,"vwap":1425},"2026-02-20",54.58,53.94,54.47,-0.27,40600,{"date":1429,"open":1430,"high":1431,"low":1212,"close":1432,"change":1433,"percent_change":913,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",54.099998,55.12,54.74,-0.1,74300,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":49,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-18",52.37,54.89,54.84,3.8,53400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":745,"volume":1449,"transactions":9,"vwap":1447},"2026-02-17",52.3,53.8,51.85,52.83,0.96,53900,{"date":1451,"open":1371,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-13",55.42,51.7,51.87,-3.05,-5.55,48100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-12",55.83,57.37,53.88,54.92,-0.23,-0.42,84100,{"date":1468,"open":1469,"high":1247,"low":1393,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-11",56.67,55.15,-1.58,-2.79,52400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":962,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-10",57.99,55.8,56.73,-2.21,64900,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-09",55.53,58.15,58.0099983,2.32,4.17,41500,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-06",52.23,56.24,55.69,4.24,8.24,80600,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":639,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-05",54.029999,51.040001,51.45,-4.93,55400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-04",52.99,54.75,52.29,54.12,1.45,2.75,69000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":302,"percent_change":186,"volume":1519,"transactions":9,"vwap":1518},"2026-02-03",52.4,53.41,50.9,52.67,82500,{"date":1521,"open":1522,"high":1523,"low":1501,"close":1408,"change":1524,"percent_change":938,"volume":1115,"transactions":9,"vwap":1408},"2026-02-02",51.94,53.38,0.93,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":156,"volume":1532,"transactions":9,"vwap":1530},"2026-01-30",50.38,52.84,50.13,51.63,1.08,51800,{"date":1534,"open":1535,"high":1536,"low":1529,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-29",50.83,51.57,50.55,-0.07,-0.14,57700,{"date":1542,"open":1543,"high":1416,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-28",53.71,50.62,-2.71,-5.08,57400,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-27",56.76,53.22,53.33,-2.95,-5.24,61700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":962,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",57.07,58.3,56.28,-0.73,41300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-23",60.26,60.97,55.59,57.0099983,-3.69,-6.08,163700,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":197,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",59.96,61.54,60.7,0.71,27300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-21",57.73,60.040001,57.65,59.99,2.66,4.64,79900,{"date":1589,"open":1590,"high":1591,"low":1558,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-20",59.34,60.37,57.33,-3.49,-5.74,154900,{"date":1597,"open":1591,"high":1598,"low":1599,"close":1600,"change":187,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-16",61.67,60.31,60.82,0.36,42900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1156,"volume":1610,"transactions":9,"vwap":1608},"2026-01-15",60.13,61.81,59.51,60.6,0.04,55000,{"date":1612,"open":1613,"high":1576,"low":1614,"close":1615,"change":1616,"percent_change":791,"volume":1617,"transactions":9,"vwap":1615},"2026-01-14",59.48,58.86,60.56,0.79,72400,{"date":1619,"open":1620,"high":1621,"low":1559,"close":1622,"change":59,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-13",59.72,61,59.77,0.08,63200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1620,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1620},"2026-01-12",62.12,62.63,59.22,-6.28,-9.52,108600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":929,"volume":1640,"transactions":9,"vwap":1638},"2026-01-09",66.3,67.76,64.98,66,-0.3,52600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1635,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1635},"2026-01-08",67.95,68.5,64.87,-2.19,-3.2,90700,{"date":1650,"open":1146,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-07",69.37,66.5,68.49,1.77,2.65,70000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1136,"change":1662,"percent_change":166,"volume":1663,"transactions":9,"vwap":1136},"2026-01-06",66.12,67.25,64.94,0.1,45300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-05",66.14,69.029999,61.73,66.62,0.27,0.41,54300,{"date":1674,"open":1675,"high":1118,"low":1676,"close":1677,"change":753,"percent_change":1678,"volume":1149,"transactions":9,"vwap":1677},"2026-01-02",67.42,65.4,66.35,-0.9,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-31",69.47,66.050003,66.95,-2.55,-3.67,112000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":913,"percent_change":1057,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",69.73,70.95,68.66,69.5,40900,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":521,"volume":1700,"transactions":9,"vwap":1698},"2025-12-29",70.16,68.69,69.68,-0.46,48400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":563,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-26",69.85,70.94,68.14,70.14,0.65,63300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-24",69.29,70.23,65.94,69.69,0.01,51200,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1698,"change":229,"percent_change":465,"volume":1721,"transactions":9,"vwap":1698},"2025-12-23",68.67,69.97,36800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-22",68.6,70.28,67.07,69,-0.24,-0.35,46000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-19",67.55,69.34,67.31,69.24,1.56,2.3,97300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":91,"volume":1747,"transactions":9,"vwap":1745},"2025-12-18",68.059998,69.2,67.34,67.68,0.74,43800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-17",67.18,69.059998,66.55,66.94,-0.48,-0.71,58300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1675,"change":21,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1675},"2025-12-16",64.99,68.050003,63.22,4.01,79000,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-15",66.98,64.050003,64.82,-1.14,-1.73,55100,{"date":1773,"open":1774,"high":1774,"low":1676,"close":1775,"change":1776,"percent_change":218,"volume":1777,"transactions":9,"vwap":1775},"2025-12-12",67,65.96,-0.81,51300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":737,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-11",65,68.99,63.81,66.77,5,110200,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-10",61.53,64.42,63.59,2.15,3.5,94800,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":972,"transactions":9,"vwap":1798},"2025-12-09",58.83,62.21,61.44,2.98,5.1,{"date":1802,"open":1803,"high":1804,"low":1262,"close":1805,"change":1806,"percent_change":1807,"volume":1480,"transactions":9,"vwap":1805},"2025-12-08",59.73,59.86,58.46,-1.18,-1.98,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":60,"percent_change":1662,"volume":1480,"transactions":9,"vwap":1813},"2025-12-05",59.33,60.19,59.11,59.64,{"date":1815,"open":1816,"high":1574,"low":1485,"close":1817,"change":1524,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",58.67,59.58,1.59,72700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-03",57.22,59.23,57.21,58.65,2.05,3.62,68900,{"date":1830,"open":1461,"high":1831,"low":1832,"close":1833,"change":806,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-02",58.2,56.43,56.6,-0.37,49900,{"date":1837,"open":1838,"high":1839,"low":1246,"close":1246,"change":134,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1246},"2025-12-01",57.85,58.91,-3.63,74200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-28",58.74,60,58.45,58.95,-0.17,-0.29,77200,{"date":1852,"open":1853,"high":1845,"low":1854,"close":1855,"change":196,"percent_change":1188,"volume":1856,"transactions":9,"vwap":1855},"2025-11-26",57.41,57.12,59.12,87900,{"date":1858,"open":1477,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-25",58.49,55.66,58.02,2.64,4.77,57200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":366,"volume":1872,"transactions":9,"vwap":1870},"2025-11-24",54.25,56.029999,53.54,55.38,0.84,73500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1357,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-21",52.11,54.93,51.52,54.54,4.48,78300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":638,"volume":1888,"transactions":9,"vwap":1886},"2025-11-20",54.23,54.79,52.080002,52.2,-1.42,130200,{"date":1890,"open":1508,"high":1891,"low":1211,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-19",53.75,53.62,1.03,1.96,90200,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1382,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-18",50.87,52.74,52.59,2.69,131200,{"date":1904,"open":1221,"high":1396,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-17",51.2,51.21,-2.16,-4.05,114500,{"date":1911,"open":1447,"high":1912,"low":1913,"close":1914,"change":1609,"percent_change":1623,"volume":1915,"transactions":9,"vwap":1914},"2025-11-14",54.049999,51.5,53.37,92900,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1552,"change":1920,"percent_change":622,"volume":1921,"transactions":9,"vwap":1552},"2025-11-13",52.12,54.22,0.88,88000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":207,"percent_change":695,"volume":1271,"transactions":9,"vwap":1927},"2025-11-12",51.34,52.46,50.77,52.45,{"date":1929,"open":1930,"high":1211,"low":1931,"close":1932,"change":857,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-11",51.080002,50.5,51.69,1.35,88600,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1378,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1378},"2025-11-10",53.5,48.74,-3.01,-5.57,120400,{"date":1943,"open":1870,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-07",57.080002,53.49,54.0099983,-2.13,-3.79,63700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1283,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-06",57.11,58.59,55.5,56.14,-2.7,60100,{"date":1959,"open":1394,"high":1960,"low":1961,"close":1962,"change":488,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-05",57.79,55.45,57.7,4.42,56300,{"date":1966,"open":1967,"high":1178,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1275,"transactions":9,"vwap":1969},"2025-11-04",55.67,55.060001,55.26,-1.06,-1.88,{"date":1973,"open":1439,"high":1974,"low":1361,"close":1203,"change":92,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1203},"2025-11-03",56.49,2.2,65500,{"date":1978,"open":1946,"high":1979,"low":1946,"close":1980,"change":1981,"percent_change":1982,"volume":1835,"transactions":9,"vwap":1980},"2025-10-31",55.9,55.11,0.81,1.49,{"date":1984,"open":1979,"high":1985,"low":1986,"close":1987,"change":1807,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-30",57.049999,54.19,54.3,-3.52,50500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1560,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1560},"2025-10-29",58.41,59.29,55.98,-2.47,-4.2,69200,{"date":1999,"open":2000,"high":2001,"low":1952,"close":2002,"change":1538,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-28",58.52,60.09,58.75,-0.12,63000,{"date":2006,"open":2007,"high":1606,"low":2008,"close":2009,"change":2010,"percent_change":979,"volume":2011,"transactions":9,"vwap":2009},"2025-10-27",61.63,58.76,58.82,-2.42,74600,{"date":2013,"open":2014,"high":1628,"low":2015,"close":1145,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1145},"2025-10-24",60.24,58.71,2.19,3.71,83100,{"date":2020,"open":1953,"high":2021,"low":1364,"close":2022,"change":229,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-23",59.59,59.049999,1.16,102100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-22",55.65,58.48,54.11,58.37,2.72,4.89,97500,{"date":2035,"open":2036,"high":1331,"low":2037,"close":2027,"change":229,"percent_change":776,"volume":2038,"transactions":9,"vwap":2027},"2025-10-21",54.53,54.49,51000,{"date":2040,"open":2041,"high":1954,"low":2041,"close":2042,"change":1079,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-20",53.81,54.97,2.33,70200,{"date":2046,"open":1869,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":564,"volume":2051,"transactions":9,"vwap":2049},"2025-10-17",54.83,53.44,53.72,0.25,41400,{"date":2053,"open":1476,"high":1485,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-16",53.24,53.47,-4.46,-7.7,73100,{"date":2060,"open":1353,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1539,"volume":2065,"transactions":9,"vwap":2063},"2025-10-15",59.61,57.02,57.93,-0.08,59400,{"date":2067,"open":1177,"high":1831,"low":1177,"close":1485,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1485},"2025-10-14",1.74,3.09,62600,{"date":2072,"open":1452,"high":1263,"low":1238,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-13",56.27,1.51,2.76,58700,{"date":2078,"open":1861,"high":1591,"low":2079,"close":2080,"change":1455,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-10",54.63,54.76,-5.28,87100,{"date":2084,"open":1304,"high":2085,"low":2086,"close":2087,"change":488,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-09",58.39,55.099998,57.81,4.41,141900,{"date":2091,"open":1986,"high":1319,"low":1986,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-08",55.37,1.23,2.27,76900,{"date":2097,"open":2098,"high":2099,"low":1220,"close":2100,"change":2101,"percent_change":2101,"volume":1340,"transactions":9,"vwap":2100},"2025-10-07",53.96,54.55,54.14,0,{"date":2103,"open":2104,"high":2105,"low":1248,"close":2100,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2100},"2025-10-06",56.9,57.32,-2.59,-4.57,86800,{"date":2110,"open":2111,"high":2028,"low":2112,"close":1478,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1478},"2025-10-03",57.09,55.16,0.33,0.59,92400,{"date":2117,"open":2118,"high":2119,"low":1263,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-02",58.43,59,56.4,-1.66,-2.86,73200,{"date":2125,"open":1169,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-01",59.7,57.8,58.060001,-0.52,-0.89,79700,{"date":2133,"open":2134,"high":2135,"low":1568,"close":1169,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1169},"2025-09-30",60.86,61.13,-2.39,-3.92,139600,{"date":2140,"open":2141,"high":2141,"low":2142,"close":1566,"change":2143,"percent_change":2144,"volume":1234,"transactions":9,"vwap":1566},"2025-09-29",63.6,60.85,-2.41,-3.8,{"date":2146,"open":1780,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-26",65.71,62.92,63.38,-1.15,-1.78,53600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":1033,"transactions":9,"vwap":2158},"2025-09-25",66.019997,66.46,64.040001,64.53,-2.22,-3.33,{"date":2162,"open":2163,"high":1698,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-24",68.83,66.28,66.75,-1.41,-2.07,70100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1123,"percent_change":2175,"volume":1793,"transactions":9,"vwap":2174},"2025-09-23",70,70.59,67.61,68.16,-2.92,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-22",70.080002,70.98,69.019997,70.21,-0.04,-0.06,42400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":573,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-19",71.52,72.8,69.040001,70.25,-1.75,191600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1426,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-18",73.97,74.83,70.34,71.5,-0.38,98600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":1233,"percent_change":1769,"volume":2206,"transactions":9,"vwap":2205},"2025-09-17",72.56,73.83,71.77,135100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":980,"volume":2214,"transactions":9,"vwap":2212},"2025-09-16",76.58,77.21,72.19,72.6,-3.55,101200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-15",75.31,78.91,73.55,76.15,3.98,5.51,115700,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-12",68.95,75.71,72.17,4.22,6.21,83900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1643,"change":1981,"percent_change":92,"volume":2237,"transactions":9,"vwap":1643},"2025-09-11",67.28,68.65,67.029999,38700,{"date":2239,"open":1719,"high":2240,"low":1752,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-10",69.61,67.14,-1.01,-1.48,34100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":60,"percent_change":1412,"volume":2251,"transactions":9,"vwap":2250},"2025-09-09",68.099998,68.8,67.79,68.15,27900,{"date":2253,"open":1127,"high":1743,"low":1745,"close":2254,"change":2050,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-08",68.089996,0.37,39800,{"date":2258,"open":1681,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1323,"volume":2263,"transactions":9,"vwap":2261},"2025-09-05",69.94,67.24,67.84,-0.92,40100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1110,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1110},"2025-09-04",67.5,68.79,67.37,1.66,2.47,35200,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":207,"percent_change":1215,"volume":2277,"transactions":9,"vwap":2276},"2025-09-03",65.85,67.21,67.099998,29200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-02",65.47,66.7,64.75,66.34,-0.36,-0.54,28100,{"date":2288,"open":2289,"high":1726,"low":2290,"close":2281,"change":2291,"percent_change":805,"volume":2292,"transactions":9,"vwap":2281},"2025-08-29",66.52,66.27,-0.13,20900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1064,"percent_change":1920,"volume":2298,"transactions":9,"vwap":2297},"2025-08-28",67.6,66.44,66.83,26900,{"date":2300,"open":2301,"high":2266,"low":2302,"close":2303,"change":1849,"percent_change":1232,"volume":2304,"transactions":9,"vwap":2303},"2025-08-27",66.21,66.099998,66.25,33900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1120,"change":2310,"percent_change":822,"volume":2311,"transactions":9,"vwap":1120},"2025-08-26",65.28,66.99,65.21,1.17,43500,{"date":2313,"open":2280,"high":2308,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-25",65.019997,65.37,-0.2,-0.31,44800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1792,"percent_change":2325,"volume":1957,"transactions":9,"vwap":2324},"2025-08-22",62.14,65.95,61.82,65.57,5.64,{"date":2327,"open":2328,"high":2328,"low":1566,"close":2329,"change":520,"percent_change":313,"volume":2330,"transactions":9,"vwap":2329},"2025-08-21",62.87,62.07,30600,{"date":2332,"open":2148,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1197,"volume":2337,"transactions":9,"vwap":2335},"2025-08-20",63.29,61.0099983,62.76,-0.4,44100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2291,"percent_change":806,"volume":2271,"transactions":9,"vwap":2343},"2025-08-19",63.099998,63.74,62.47,63.16,{"date":2345,"open":2346,"high":2347,"low":1845,"close":2333,"change":2348,"percent_change":2349,"volume":2033,"transactions":9,"vwap":2333},"2025-08-18",61.35,64.44,1.94,3.16,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2346,"change":2354,"percent_change":219,"volume":2355,"transactions":9,"vwap":2346},"2025-08-15",63.12,60.61,-0.8,35100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2064,"percent_change":2291,"volume":2362,"transactions":9,"vwap":2361},"2025-08-14",61.69,62.41,60.43,62.15,30900,{"date":2364,"open":1845,"high":2365,"low":1845,"close":2366,"change":2367,"percent_change":488,"volume":2368,"transactions":9,"vwap":2366},"2025-08-13",62.86,62.23,1.48,61000,{"date":2370,"open":2360,"high":2142,"low":1810,"close":2371,"change":2093,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-12",60.75,2.07,78000,{"date":2375,"open":2376,"high":2377,"low":1178,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-11",57.49,61.65,59.52,2.7,4.75,89300,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-08",51.16,57.48,56.82,7.21,14.53,66700,{"date":2391,"open":1222,"high":1230,"low":2392,"close":2393,"change":2394,"percent_change":498,"volume":2395,"transactions":9,"vwap":2393},"2025-08-07",49.049999,49.61,-0.28,18300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1707,"volume":2403,"transactions":9,"vwap":2401},"2025-08-06",49.48,49.94,49.25,49.89,0.32,18600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-05",49.52,49.58,48.54,49.57,0.64,1.31,26600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":1298,"change":2418,"percent_change":1188,"volume":2419,"transactions":9,"vwap":1298},"2025-08-04",48.16,49.49,48.060001,0.91,32400,{"date":2421,"open":1938,"high":1938,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-01",46.93,48.02,-1.61,-3.24,48800,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":1623,"percent_change":167,"volume":2432,"transactions":9,"vwap":2431},"2025-07-31",49.0099983,50.099998,49.63,31100,{"date":2434,"open":2435,"high":2436,"low":1296,"close":2437,"change":1707,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-30",49.02,50.43,49.55,1.33,41200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":1777,"transactions":9,"vwap":2445},"2025-07-29",50.78,50.95,48.39,48.9,-1.43,-2.84,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1412,"percent_change":1131,"volume":2454,"transactions":9,"vwap":2453},"2025-07-28",50.41,50.79,49.39,50.33,33300,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":335,"percent_change":1418,"volume":2460,"transactions":9,"vwap":2459},"2025-07-25",51.56,50.16,50.24,35400,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":177,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-24",52.93,51.11,51.22,-3.23,32800,{"date":2469,"open":2470,"high":2471,"low":36,"close":2463,"change":1893,"percent_change":720,"volume":1915,"transactions":9,"vwap":2463},"2025-07-23",52.049999,53.12,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":103,"volume":2076,"transactions":9,"vwap":2477},"2025-07-22",51.84,52.43,50.85,51.9,0.24,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":806,"percent_change":2336,"volume":2485,"transactions":9,"vwap":2484},"2025-07-21",52.040001,52.89,51.4,51.66,26100,{"date":2487,"open":1354,"high":1354,"low":1905,"close":1454,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1454},"2025-07-18",-1.53,-2.87,49800,{"date":2492,"open":1314,"high":1279,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-17",52.63,53.4,0.8,1.52,47500,{"date":2499,"open":2500,"high":2500,"low":1437,"close":2501,"change":218,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-16",54.09,52.6,-2.25,32500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2041,"change":2509,"percent_change":2489,"volume":2510,"transactions":9,"vwap":2041},"2025-07-15",55.55,56.62,53.61,-1.59,124400,{"date":2512,"open":1257,"high":1581,"low":2513,"close":2514,"change":1426,"percent_change":768,"volume":2515,"transactions":9,"vwap":2514},"2025-07-14",54.31,55.4,173400,{"date":2517,"open":1805,"high":2002,"low":1967,"close":1967,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1967},"2025-07-11",-3.37,-5.71,156600,{"date":2522,"open":1952,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1827,"volume":2527,"transactions":9,"vwap":2525},"2025-07-10",59.49,56.38,59.040001,2.06,268300,{"date":2529,"open":1247,"high":2530,"low":2507,"close":2531,"change":2101,"percent_change":2101,"volume":2532,"transactions":9,"vwap":2531},"2025-07-09",57.34,56.98,65900,{"date":2534,"open":2535,"high":2535,"low":2507,"close":2531,"change":498,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2531},"2025-07-08",58.27,-0.97,78700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1433,"percent_change":1848,"volume":1457,"transactions":9,"vwap":2543},"2025-07-07",57.14,58.18,56.64,57.54,{"date":2545,"open":1493,"high":2546,"low":1493,"close":2547,"change":230,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-03",57.95,57.64,1.28,30700,{"date":2551,"open":1954,"high":2552,"low":2553,"close":2554,"change":1982,"percent_change":1901,"volume":2555,"transactions":9,"vwap":2554},"2025-07-02",57.19,53.55,56.91,69900,{"date":2557,"open":1393,"high":2558,"low":2559,"close":1452,"change":998,"percent_change":629,"volume":2560,"transactions":9,"vwap":1452},"2025-07-01",55.81,53.74,179000,{"date":2562,"open":1445,"high":2563,"low":1445,"close":1507,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1507},"2025-06-30",55.3,1.19,2.22,108500,{"date":2568,"open":2569,"high":1345,"low":2570,"close":2571,"change":2367,"percent_change":2572,"volume":1140,"transactions":9,"vwap":2571},"2025-06-27",52.17,51.72,53.56,2.84,{"date":2574,"open":2575,"high":1885,"low":1287,"close":1885,"change":890,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1885},"2025-06-26",50.81,3.23,49700,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":1970,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-25",51.47,50.36,50.45,-2.06,45800,{"date":2586,"open":1536,"high":1204,"low":2587,"close":2588,"change":1871,"percent_change":2269,"volume":2589,"transactions":9,"vwap":2588},"2025-06-24",51.0099983,51.51,58900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":1213,"change":1849,"percent_change":677,"volume":2595,"transactions":9,"vwap":1213},"2025-06-23",50.7,52.029999,49.4,78100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":91,"volume":2603,"transactions":9,"vwap":2601},"2025-06-20",51.19,51.6,50.19,50.96,0.56,81600,{"date":2605,"open":2407,"high":2606,"low":2607,"close":2608,"change":229,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-18",51.48,49.11,50.4,1.37,47100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-17",50.58,51.14,49.72,-1.77,-3.44,42600,{"date":2620,"open":2457,"high":1231,"low":2621,"close":2622,"change":2623,"percent_change":1531,"volume":2624,"transactions":9,"vwap":2622},"2025-06-16",51.26,51.49,0.55,62800,{"date":2626,"open":2627,"high":2627,"low":2451,"close":2628,"change":1553,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-13",52.82,50.94,-5.47,66800,{"date":2632,"open":2633,"high":2633,"low":1202,"close":2634,"change":1006,"percent_change":456,"volume":2635,"transactions":9,"vwap":2634},"2025-06-12",54.45,53.89,72200,{"date":2637,"open":1516,"high":1396,"low":2638,"close":2639,"change":1215,"percent_change":2016,"volume":2640,"transactions":9,"vwap":2639},"2025-06-11",52.97,53.66,37800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":532,"percent_change":2023,"volume":2647,"transactions":9,"vwap":2646},"2025-06-10",51.93,52.79,51.29,52.51,59000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1007,"percent_change":1064,"volume":2654,"transactions":9,"vwap":2653},"2025-06-09",52.02,52.57,50.91,51.91,77400,{"date":2656,"open":2657,"high":1453,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-06-06",50.26,49.3,51.61,2.38,4.83,40700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2113,"percent_change":998,"volume":2669,"transactions":9,"vwap":2668},"2025-06-05",48.71,49.65,48.52,49.23,36200,{"date":2671,"open":2672,"high":2436,"low":2673,"close":2445,"change":573,"percent_change":2674,"volume":2467,"transactions":9,"vwap":2445},"2025-06-04",49.95,48.34,-2.49,{"date":2676,"open":2677,"high":1289,"low":2678,"close":1289,"change":2679,"percent_change":1264,"volume":2680,"transactions":9,"vwap":1289},"2025-06-03",48.69,48.24,1.46,36400,{"date":2682,"open":2683,"high":2429,"low":2684,"close":2677,"change":2284,"percent_change":1561,"volume":2685,"transactions":9,"vwap":2677},"2025-06-02",48.7,47.56,61900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2392,"change":1639,"percent_change":281,"volume":2691,"transactions":9,"vwap":2392},"2025-05-30",48.86,49.29,48.56,40300,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2101,"percent_change":2101,"volume":2697,"transactions":9,"vwap":2696},"2025-05-29",49.8,48.36,49.35,26500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2696,"change":103,"percent_change":2703,"volume":964,"transactions":9,"vwap":2696},"2025-05-28",48.8,49.67,48.45,0.94,{"date":2705,"open":2706,"high":2707,"low":2423,"close":2708,"change":695,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-27",48.38,49.43,48.89,3.1,35700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":335,"percent_change":702,"volume":2497,"transactions":9,"vwap":2716},"2025-05-23",47.34,48.46,46,47.42,{"date":2718,"open":2719,"high":2459,"low":2720,"close":2721,"change":1097,"percent_change":377,"volume":2722,"transactions":9,"vwap":2721},"2025-05-22",49.41,48.21,48.4,62700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2701,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2701},"2025-05-21",49.82,50.49,49.31,-1.07,-2.11,56700,{"date":2732,"open":2733,"high":1297,"low":2725,"close":1297,"change":2402,"percent_change":2734,"volume":2735,"transactions":9,"vwap":1297},"2025-05-20",50.23,0.63,39600,{"date":2737,"open":2738,"high":1930,"low":2739,"close":2740,"change":1123,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-19",51.029999,48.81,50.42,-3.91,47800,{"date":2744,"open":1408,"high":1892,"low":1370,"close":1214,"change":407,"percent_change":2745,"volume":2746,"transactions":9,"vwap":1214},"2025-05-16",-0.62,41800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-15",56.77,57.2,52.35,52.8,-4.62,-8.05,41600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1639,"percent_change":2129,"volume":2762,"transactions":9,"vwap":2761},"2025-05-14",57.55,58.54,55.82,57.42,87600,{"date":2764,"open":1247,"high":2765,"low":2766,"close":2767,"change":2402,"percent_change":2602,"volume":1864,"transactions":9,"vwap":2767},"2025-05-13",58.99,57.18,57.72,{"date":2769,"open":2770,"high":1559,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-12",57.61,56.33,57.4,2.53,4.61,88100,{"date":2777,"open":1303,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2735,"transactions":9,"vwap":2780},"2025-05-09",55.93,53.92,54.87,-0.91,-1.63,{"date":2784,"open":1438,"high":1331,"low":1867,"close":2785,"change":1894,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-05-08",55.78,3.64,44700,{"date":2789,"open":1303,"high":2112,"low":2790,"close":2791,"change":2745,"percent_change":1769,"volume":2792,"transactions":9,"vwap":2791},"2025-05-07",53.35,53.82,34600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1250,"volume":2800,"transactions":9,"vwap":2798},"2025-05-06",54.68,55.27,54,54.44,-1.02,35900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":302,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-05",54.9,56.87,54.88,55.46,0.2,29900,{"date":2810,"open":1432,"high":2811,"low":2099,"close":1187,"change":668,"percent_change":2812,"volume":2813,"transactions":9,"vwap":1187},"2025-05-02",55.73,2.88,35500,{"date":2815,"open":2816,"high":2817,"low":1278,"close":1445,"change":2799,"percent_change":2818,"volume":2277,"transactions":9,"vwap":1445},"2025-05-01",55.080002,55.58,-1.86,{"date":2820,"open":1221,"high":1954,"low":2821,"close":2822,"change":230,"percent_change":1933,"volume":2044,"transactions":9,"vwap":2822},"2025-04-30",51.71,54.82,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2500,"change":2827,"percent_change":1472,"volume":2828,"transactions":9,"vwap":2500},"2025-04-29",56.54,53.77,-1.55,41100,{"date":2830,"open":2514,"high":1979,"low":2831,"close":2832,"change":2833,"percent_change":1577,"volume":2834,"transactions":9,"vwap":2832},"2025-04-28",54.42,55.64,0.39,58100,{"date":2836,"open":1187,"high":2837,"low":1883,"close":2838,"change":2839,"percent_change":1323,"volume":2355,"transactions":9,"vwap":2838},"2025-04-25",55.54,55.25,-0.75,{"date":2841,"open":2842,"high":2843,"low":1886,"close":1304,"change":669,"percent_change":1799,"volume":2844,"transactions":9,"vwap":1304},"2025-04-24",54.27,56.18,42800,{"date":2846,"open":2847,"high":2848,"low":1867,"close":2849,"change":2850,"percent_change":1585,"volume":2662,"transactions":9,"vwap":2849},"2025-04-23",55.09,56.51,54.38,1.41,{"date":40,"open":2852,"high":1552,"low":1222,"close":2638,"change":2068,"percent_change":2853,"volume":2038,"transactions":9,"vwap":2638},51.23,3.4,{"status":2855,"indices":2856,"watchlist":2894,"sectors":2913,"benchmarks":2961},"success",[2857,2863,2869,2876,2882,2888],{"symbol":2858,"name":2859,"price":2860,"change":2073,"pct_change":230,"is_up":2861,"sparkline":2862,"date":5},"SPX","S&P 500",7722.72,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2864,"name":2865,"price":2866,"change":2867,"pct_change":33,"is_up":2861,"sparkline":2868,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2870,"name":2871,"price":2872,"change":2873,"pct_change":2874,"is_up":2861,"sparkline":2875,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2877,"name":2878,"price":2879,"change":2880,"pct_change":2564,"is_up":2861,"sparkline":2881,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2883,"name":2884,"price":2885,"change":2886,"pct_change":466,"is_up":2861,"sparkline":2887,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2889,"name":2890,"price":2891,"change":112,"pct_change":2892,"is_up":14,"sparkline":2893,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2895,2900,2906],{"symbol":2896,"name":2897,"price":2898,"change":2069,"pct_change":1356,"is_up":2861,"sparkline":2899,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2901,"name":2902,"price":2903,"change":2904,"pct_change":123,"is_up":2861,"sparkline":2905,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2907,"name":2908,"price":2909,"change":2910,"pct_change":2911,"is_up":2861,"sparkline":2912,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2914,2919,2922,2927,2931,2935,2940,2945,2949,2953,2957],{"name":2915,"etf":2916,"change":2917,"price":2918,"is_up":2861},"Technology","XLK",1.01,199.81,{"name":2920,"etf":2921,"change":60,"price":1945,"is_up":2861},"Financials","XLF",{"name":2923,"etf":2924,"change":2925,"price":2926,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2928,"etf":2929,"change":1339,"price":2930,"is_up":2861},"Consumer Cycl","XLY",110.04,{"name":2932,"etf":2933,"change":2050,"price":2934,"is_up":2861},"Consumer Staples","XLP",80.53,{"name":2936,"etf":2937,"change":2938,"price":2939,"is_up":2861},"Energy","XLE",0.4,62.95,{"name":2941,"etf":2942,"change":2943,"price":2944,"is_up":2861},"Industrials","XLI",0.78,169.95,{"name":2946,"etf":2947,"change":2948,"price":2688,"is_up":2861},"Materials","XLB",0.66,{"name":2950,"etf":2951,"change":2402,"price":2952,"is_up":2861},"Real Estate","XLRE",40.81,{"name":2954,"etf":2955,"change":70,"price":2956,"is_up":2861},"Utilities","XLU",39.83,{"name":2958,"etf":2959,"change":2960,"price":475,"is_up":2861},"Comm Services","XLC",0.35,[2962,2966,2970,2974],{"ticker":2963,"name":2964,"price":2965,"change":1746,"is_up":2861},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2967,"name":2968,"price":2969,"change":123,"is_up":2861},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2971,"name":2972,"price":2973,"change":2874,"is_up":2861},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2975,"name":2976,"price":2977,"change":466,"is_up":2861},"IWM","iShares Russell 2000",281.52]